Fecha | Abrir | Máx. | Mín. | Cierre* | Cierre ajus.** | Volumen |
---|---|---|---|---|---|---|
05 jul 2024 | - | - | - | - | - | - |
03 jul 2024 | 52,41 | 52,41 | 52,41 | 52,41 | 52,41 | - |
02 jul 2024 | 51,77 | 51,77 | 51,77 | 51,77 | 51,77 | - |
01 jul 2024 | 51,45 | 51,45 | 51,45 | 51,45 | 51,45 | - |
28 jun 2024 | 50,89 | 50,89 | 50,89 | 50,89 | 50,89 | - |
27 jun 2024 | 51,14 | 51,14 | 51,14 | 51,14 | 51,14 | - |
26 jun 2024 | 51,09 | 51,09 | 51,09 | 51,09 | 51,09 | - |
25 jun 2024 | 51,00 | 51,00 | 51,00 | 51,00 | 51,00 | - |
24 jun 2024 | 50,04 | 50,04 | 50,04 | 50,04 | 50,04 | - |
21 jun 2024 | 51,07 | 51,07 | 51,07 | 51,07 | 51,07 | - |
20 jun 2024 | 51,59 | 51,59 | 51,59 | 51,59 | 51,59 | - |
18 jun 2024 | 52,68 | 52,68 | 52,68 | 52,68 | 52,68 | - |
17 jun 2024 | 52,40 | 52,40 | 52,40 | 52,40 | 52,40 | - |
14 jun 2024 | 51,70 | 51,70 | 51,70 | 51,70 | 51,70 | - |
13 jun 2024 | 51,61 | 51,61 | 51,61 | 51,61 | 51,61 | - |
12 jun 2024 | 51,12 | 51,12 | 51,12 | 51,12 | 51,12 | - |
11 jun 2024 | 50,09 | 50,09 | 50,09 | 50,09 | 50,09 | - |
10 jun 2024 | 49,50 | 49,50 | 49,50 | 49,50 | 49,50 | - |
07 jun 2024 | 49,11 | 49,11 | 49,11 | 49,11 | 49,11 | - |
06 jun 2024 | 49,23 | 49,23 | 49,23 | 49,23 | 49,23 | - |
05 jun 2024 | 49,50 | 49,50 | 49,50 | 49,50 | 49,50 | - |
04 jun 2024 | 48,14 | 48,14 | 48,14 | 48,14 | 48,14 | - |
03 jun 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
31 may 2024 | 47,74 | 47,74 | 47,74 | 47,74 | 47,74 | - |
30 may 2024 | 48,01 | 48,01 | 48,01 | 48,01 | 48,01 | - |
29 may 2024 | 49,29 | 49,29 | 49,29 | 49,29 | 49,29 | - |
28 may 2024 | 49,47 | 49,47 | 49,47 | 49,47 | 49,47 | - |
24 may 2024 | 49,01 | 49,01 | 49,01 | 49,01 | 49,01 | - |
23 may 2024 | 48,40 | 48,40 | 48,40 | 48,40 | 48,40 | - |
22 may 2024 | 48,39 | 48,39 | 48,39 | 48,39 | 48,39 | - |
21 may 2024 | 48,37 | 48,37 | 48,37 | 48,37 | 48,37 | - |
20 may 2024 | 48,28 | 48,28 | 48,28 | 48,28 | 48,28 | - |
17 may 2024 | 47,73 | 47,73 | 47,73 | 47,73 | 47,73 | - |
16 may 2024 | 47,82 | 47,82 | 47,82 | 47,82 | 47,82 | - |
15 may 2024 | 48,09 | 48,09 | 48,09 | 48,09 | 48,09 | - |
14 may 2024 | 46,93 | 46,93 | 46,93 | 46,93 | 46,93 | - |
13 may 2024 | 46,48 | 46,48 | 46,48 | 46,48 | 46,48 | - |
10 may 2024 | 46,46 | 46,46 | 46,46 | 46,46 | 46,46 | - |
09 may 2024 | 46,25 | 46,25 | 46,25 | 46,25 | 46,25 | - |
08 may 2024 | 46,27 | 46,27 | 46,27 | 46,27 | 46,27 | - |
07 may 2024 | 46,26 | 46,26 | 46,26 | 46,26 | 46,26 | - |
06 may 2024 | 46,38 | 46,38 | 46,38 | 46,38 | 46,38 | - |
03 may 2024 | 45,59 | 45,59 | 45,59 | 45,59 | 45,59 | - |
02 may 2024 | 44,60 | 44,60 | 44,60 | 44,60 | 44,60 | - |
01 may 2024 | 43,86 | 43,86 | 43,86 | 43,86 | 43,86 | - |
30 abr 2024 | 44,29 | 44,29 | 44,29 | 44,29 | 44,29 | - |
29 abr 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
26 abr 2024 | 45,32 | 45,32 | 45,32 | 45,32 | 45,32 | - |
25 abr 2024 | 44,26 | 44,26 | 44,26 | 44,26 | 44,26 | - |
24 abr 2024 | 44,76 | 44,76 | 44,76 | 44,76 | 44,76 | - |
23 abr 2024 | 44,81 | 44,81 | 44,81 | 44,81 | 44,81 | - |
22 abr 2024 | 43,89 | 43,89 | 43,89 | 43,89 | 43,89 | - |
19 abr 2024 | 43,38 | 43,38 | 43,38 | 43,38 | 43,38 | - |
18 abr 2024 | 44,82 | 44,82 | 44,82 | 44,82 | 44,82 | - |
17 abr 2024 | 45,11 | 45,11 | 45,11 | 45,11 | 45,11 | - |
16 abr 2024 | 45,91 | 45,91 | 45,91 | 45,91 | 45,91 | - |
15 abr 2024 | 45,69 | 45,69 | 45,69 | 45,69 | 45,69 | - |
12 abr 2024 | 46,72 | 46,72 | 46,72 | 46,72 | 46,72 | - |
11 abr 2024 | 47,70 | 47,70 | 47,70 | 47,70 | 47,70 | - |
10 abr 2024 | 46,80 | 46,80 | 46,80 | 46,80 | 46,80 | - |
09 abr 2024 | 47,09 | 47,09 | 47,09 | 47,09 | 47,09 | - |
08 abr 2024 | 47,18 | 47,18 | 47,18 | 47,18 | 47,18 | - |
05 abr 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
04 abr 2024 | 46,52 | 46,52 | 46,52 | 46,52 | 46,52 | - |
03 abr 2024 | 47,30 | 47,30 | 47,30 | 47,30 | 47,30 | - |
02 abr 2024 | 46,95 | 46,95 | 46,95 | 46,95 | 46,95 | - |
01 abr 2024 | 47,29 | 47,29 | 47,29 | 47,29 | 47,29 | - |
28 mar 2024 | 47,00 | 47,00 | 47,00 | 47,00 | 47,00 | - |
27 mar 2024 | 47,17 | 47,17 | 47,17 | 47,17 | 47,17 | - |
26 mar 2024 | 47,34 | 47,34 | 47,34 | 47,34 | 47,34 | - |
25 mar 2024 | 47,63 | 47,63 | 47,63 | 47,63 | 47,63 | - |
22 mar 2024 | 47,81 | 47,81 | 47,81 | 47,81 | 47,81 | - |
21 mar 2024 | 47,64 | 47,64 | 47,64 | 47,64 | 47,64 | - |
20 mar 2024 | 47,22 | 47,22 | 47,22 | 47,22 | 47,22 | - |
19 mar 2024 | 46,53 | 46,53 | 46,53 | 46,53 | 46,53 | - |
18 mar 2024 | 46,39 | 46,39 | 46,39 | 46,39 | 46,39 | - |
15 mar 2024 | 45,88 | 45,88 | 45,88 | 45,88 | 45,88 | - |
14 mar 2024 | 46,55 | 46,55 | 46,55 | 46,55 | 46,55 | - |
13 mar 2024 | 46,82 | 46,82 | 46,82 | 46,82 | 46,82 | - |
12 mar 2024 | 47,36 | 47,36 | 47,36 | 47,36 | 47,36 | - |
11 mar 2024 | 46,11 | 46,11 | 46,11 | 46,11 | 46,11 | - |
08 mar 2024 | 46,75 | 46,75 | 46,75 | 46,75 | 46,75 | - |
07 mar 2024 | 47,80 | 47,80 | 47,80 | 47,80 | 47,80 | - |
06 mar 2024 | 46,74 | 46,74 | 46,74 | 46,74 | 46,74 | - |
05 mar 2024 | 46,12 | 46,12 | 46,12 | 46,12 | 46,12 | - |
04 mar 2024 | 47,16 | 47,16 | 47,16 | 47,16 | 47,16 | - |
01 mar 2024 | 46,99 | 46,99 | 46,99 | 46,99 | 46,99 | - |
29 feb 2024 | 45,92 | 45,92 | 45,92 | 45,92 | 45,92 | - |
28 feb 2024 | 45,31 | 45,31 | 45,31 | 45,31 | 45,31 | - |
27 feb 2024 | 45,62 | 45,62 | 45,62 | 45,62 | 45,62 | - |
26 feb 2024 | 45,61 | 45,61 | 45,61 | 45,61 | 45,61 | - |
23 feb 2024 | 45,52 | 45,52 | 45,52 | 45,52 | 45,52 | - |
22 feb 2024 | 45,66 | 45,66 | 45,66 | 45,66 | 45,66 | - |
21 feb 2024 | 43,35 | 43,35 | 43,35 | 43,35 | 43,35 | - |
20 feb 2024 | 43,94 | 43,94 | 43,94 | 43,94 | 43,94 | - |
16 feb 2024 | 44,62 | 44,62 | 44,62 | 44,62 | 44,62 | - |
15 feb 2024 | 45,22 | 45,22 | 45,22 | 45,22 | 45,22 | - |
14 feb 2024 | 45,32 | 45,32 | 45,32 | 45,32 | 45,32 | - |
13 feb 2024 | 44,42 | 44,42 | 44,42 | 44,42 | 44,42 | - |
12 feb 2024 | 45,19 | 45,19 | 45,19 | 45,19 | 45,19 | - |
*Precio de cierre ajustado por splits.**Precio de cierre ajustado por divisiones y distribuciones de dividendos o plusvalías. |